symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
---|---|---|---|---|---|---|---|
ZBH
|
2001-11-07
| 29.708738 | 31.262136 | 29.660194 | 30.84466 | 1,471,355 | 27.519529 |
ZBH
|
2001-11-08
| 30.941748 | 30.951456 | 29.708738 | 29.708738 | 887,036 | 26.50606 |
ZBH
|
2001-11-09
| 29.417477 | 29.815535 | 29.029125 | 29.135921 | 1,245,373 | 25.994999 |
ZBH
|
2001-11-12
| 29.174757 | 29.213593 | 28.84466 | 29.106796 | 683,508 | 25.969006 |
ZBH
|
2001-11-13
| 29.126213 | 29.660194 | 29.126213 | 29.378641 | 795,572 | 26.211555 |
ZBH
|
2001-11-14
| 29.368933 | 30.097088 | 29.320389 | 30 | 959,754 | 26.765928 |
ZBH
|
2001-11-15
| 30.097088 | 30.135921 | 29.087379 | 29.145632 | 1,025,674 | 26.003658 |
ZBH
|
2001-11-16
| 29.271845 | 29.45631 | 29.126213 | 29.203882 | 838,935 | 26.055634 |
ZBH
|
2001-11-19
| 29.320389 | 29.417477 | 27.912621 | 29.077669 | 1,395,238 | 25.943022 |
ZBH
|
2001-11-20
| 29.174757 | 29.436893 | 29.135921 | 29.359222 | 565,676 | 26.19422 |
ZBH
|
2001-11-21
| 29.563107 | 30.194176 | 29.524273 | 29.708738 | 600,181 | 26.50606 |
ZBH
|
2001-11-23
| 29.708738 | 30.194176 | 29.708738 | 29.902912 | 240,402 | 26.679304 |
ZBH
|
2001-11-26
| 30.097088 | 32.330097 | 30.097088 | 31.796118 | 1,169,977 | 28.368422 |
ZBH
|
2001-11-27
| 31.786407 | 32.135921 | 30.728155 | 31.621359 | 825,648 | 28.212502 |
ZBH
|
2001-11-28
| 31.553398 | 31.980583 | 31.504854 | 31.601942 | 620,369 | 28.195183 |
ZBH
|
2001-11-29
| 31.165049 | 31.854368 | 31.097088 | 31.650484 | 440,943 | 28.238482 |
ZBH
|
2001-11-30
| 31.31068 | 31.485437 | 31.213593 | 31.320389 | 403,554 | 27.943974 |
ZBH
|
2001-12-03
| 31.339806 | 31.475727 | 31.058252 | 31.262136 | 723,987 | 27.892002 |
ZBH
|
2001-12-04
| 31.019417 | 31.650484 | 30.533981 | 31.650484 | 581,538 | 28.238482 |
ZBH
|
2001-12-05
| 31.553398 | 31.893204 | 30.097088 | 31.728155 | 1,226,318 | 28.307791 |
ZBH
|
2001-12-06
| 31.747574 | 32.038834 | 31.281553 | 31.893204 | 540,956 | 28.455034 |
ZBH
|
2001-12-07
| 31.504854 | 31.514563 | 30.203882 | 30.485437 | 1,193,152 | 27.19903 |
ZBH
|
2001-12-10
| 30.339806 | 30.631067 | 30.242718 | 30.417477 | 382,645 | 27.138399 |
ZBH
|
2001-12-11
| 29.932039 | 29.951456 | 29.320389 | 29.45631 | 816,584 | 26.280846 |
ZBH
|
2001-12-12
| 29.417477 | 29.54369 | 28.582523 | 29.067961 | 1,057,192 | 25.934355 |
ZBH
|
2001-12-13
| 29.029125 | 29.961164 | 28.893204 | 29.708738 | 914,434 | 26.50606 |
ZBH
|
2001-12-14
| 29.514563 | 30.582523 | 29.427183 | 30.009708 | 895,585 | 26.774588 |
ZBH
|
2001-12-17
| 29.708738 | 29.757282 | 29.135921 | 29.368933 | 625,931 | 26.202888 |
ZBH
|
2001-12-18
| 29.174757 | 29.854368 | 29.126213 | 29.417477 | 764,157 | 26.246204 |
ZBH
|
2001-12-19
| 29.417477 | 30.097088 | 29.398058 | 29.679611 | 852,840 | 26.480078 |
ZBH
|
2001-12-20
| 29.563107 | 29.660194 | 28.932039 | 29.15534 | 665,998 | 26.012327 |
ZBH
|
2001-12-21
| 29.145632 | 29.466019 | 29.029125 | 29.446602 | 856,239 | 26.272186 |
ZBH
|
2001-12-24
| 29.223301 | 29.320389 | 28.883495 | 28.932039 | 403,863 | 25.813095 |
ZBH
|
2001-12-26
| 28.737864 | 29.368933 | 28.54369 | 28.961164 | 470,607 | 25.839069 |
ZBH
|
2001-12-27
| 29.126213 | 29.126213 | 28.708738 | 28.990292 | 733,463 | 25.865065 |
ZBH
|
2001-12-28
| 28.747574 | 29.252426 | 28.68932 | 28.883495 | 637,364 | 25.769783 |
ZBH
|
2001-12-31
| 28.737864 | 29.854368 | 28.737864 | 29.650484 | 943,789 | 26.454082 |
ZBH
|
2002-01-02
| 29.407766 | 29.514563 | 29.106796 | 29.349516 | 818,850 | 26.185564 |
ZBH
|
2002-01-03
| 29.223301 | 29.339806 | 28.932039 | 29.165049 | 1,058,016 | 26.020988 |
ZBH
|
2002-01-04
| 29.145632 | 29.223301 | 28.640778 | 28.68932 | 810,198 | 25.596533 |
ZBH
|
2002-01-07
| 28.640778 | 28.834951 | 28.466019 | 28.68932 | 695,044 | 25.596533 |
ZBH
|
2002-01-08
| 28.640778 | 29.650484 | 28.601942 | 29.61165 | 898,160 | 26.419449 |
ZBH
|
2002-01-09
| 29.563107 | 30.640778 | 29.446602 | 29.805824 | 798,147 | 26.59268 |
ZBH
|
2002-01-10
| 29.805824 | 29.854368 | 29.378641 | 29.669903 | 396,138 | 26.471411 |
ZBH
|
2002-01-11
| 29.805824 | 29.805824 | 28.980583 | 29.058252 | 440,325 | 25.925695 |
ZBH
|
2002-01-14
| 28.932039 | 31.067961 | 28.932039 | 30.883495 | 614,704 | 27.55418 |
ZBH
|
2002-01-15
| 30.728155 | 30.757282 | 29.679611 | 30.339806 | 479,053 | 27.069105 |
ZBH
|
2002-01-16
| 30.194176 | 30.631067 | 30.106796 | 30.407766 | 414,884 | 27.129738 |
ZBH
|
2002-01-17
| 30.194176 | 30.873787 | 29.902912 | 30.873787 | 628,403 | 27.545504 |
ZBH
|
2002-01-18
| 30.563107 | 30.951456 | 30.194176 | 30.30097 | 412,412 | 27.034452 |
ZBH
|
2002-01-22
| 30.097088 | 30.728155 | 29.466019 | 30.145632 | 418,901 | 26.895859 |
ZBH
|
2002-01-23
| 29.902912 | 31.650484 | 29.902912 | 30.805824 | 521,180 | 27.484877 |
ZBH
|
2002-01-24
| 30.825243 | 31.45631 | 30.776699 | 31.213593 | 581,847 | 27.848696 |
ZBH
|
2002-01-25
| 31.067961 | 31.553398 | 30.990292 | 31.165049 | 358,028 | 27.805376 |
ZBH
|
2002-01-28
| 31.019417 | 31.213593 | 30.582523 | 31.213593 | 591,220 | 27.848696 |
ZBH
|
2002-01-29
| 31.45631 | 32.427185 | 31.339806 | 31.650484 | 890,126 | 28.238482 |
ZBH
|
2002-01-30
| 31.407766 | 32.718449 | 30.990292 | 31.912621 | 610,378 | 28.472366 |
ZBH
|
2002-01-31
| 31.669903 | 31.84466 | 31.067961 | 31.582523 | 617,691 | 28.177847 |
ZBH
|
2002-02-01
| 31.45631 | 31.69903 | 30.990292 | 31.45631 | 358,749 | 28.065243 |
ZBH
|
2002-02-04
| 31.407766 | 31.941748 | 30.990292 | 31.368933 | 493,885 | 27.987282 |
ZBH
|
2002-02-05
| 30.097088 | 32.475727 | 30.097088 | 31.941748 | 1,594,440 | 28.498352 |
ZBH
|
2002-02-06
| 32.766991 | 33.077671 | 32.339806 | 32.621361 | 1,501,740 | 29.104702 |
ZBH
|
2002-02-07
| 32.621361 | 33.349514 | 32.39806 | 33.087379 | 914,846 | 29.520487 |
ZBH
|
2002-02-08
| 32.718449 | 33.038834 | 32.446602 | 33.038834 | 651,475 | 29.477177 |
ZBH
|
2002-02-11
| 33.038834 | 33.737865 | 32.961166 | 33.495148 | 500,477 | 29.884287 |
ZBH
|
2002-02-12
| 33.592232 | 33.873787 | 33.39806 | 33.60194 | 563,616 | 29.979568 |
ZBH
|
2002-02-13
| 33.980583 | 33.980583 | 32.912621 | 33.446602 | 772,191 | 29.840975 |
ZBH
|
2002-02-14
| 33.39806 | 33.805824 | 33.155338 | 33.68932 | 827,708 | 30.057531 |
ZBH
|
2002-02-15
| 33.834949 | 34.067963 | 33.54369 | 33.786407 | 817,717 | 30.144152 |
ZBH
|
2002-02-19
| 33.68932 | 33.990292 | 33.446602 | 33.980583 | 698,237 | 30.31739 |
ZBH
|
2002-02-20
| 33.980583 | 34.446602 | 33.883495 | 34.446602 | 1,131,970 | 30.733173 |
ZBH
|
2002-02-21
| 34.514565 | 35.300972 | 33.980583 | 34.223301 | 1,017,228 | 30.533939 |
ZBH
|
2002-02-22
| 34.077671 | 34.203884 | 33.825245 | 34.067963 | 729,240 | 30.395351 |
ZBH
|
2002-02-25
| 34.067963 | 34.184467 | 33.592232 | 34.048546 | 783,624 | 30.378025 |
ZBH
|
2002-02-26
| 34.048546 | 34.805824 | 33.980583 | 34.640778 | 1,132,897 | 30.906414 |
ZBH
|
2002-02-27
| 34.514565 | 35.174755 | 34.466019 | 34.85437 | 1,985,016 | 31.096983 |
ZBH
|
2002-02-28
| 34.902912 | 35.048546 | 34.60194 | 34.718449 | 1,009,915 | 30.975719 |
ZBH
|
2002-03-01
| 35 | 35.233009 | 34.660194 | 34.757282 | 702,666 | 31.010353 |
ZBH
|
2002-03-04
| 35.14563 | 35.533981 | 34.902912 | 35.300972 | 605,434 | 31.495432 |
ZBH
|
2002-03-05
| 35.05825 | 35.194176 | 33.475727 | 33.864079 | 608,009 | 30.21344 |
ZBH
|
2002-03-06
| 33.864079 | 33.873787 | 32.912621 | 33.223301 | 1,266,385 | 29.641741 |
ZBH
|
2002-03-07
| 32.766991 | 32.961166 | 32.252426 | 32.281551 | 1,710,933 | 28.801523 |
ZBH
|
2002-03-08
| 32.281551 | 33.05825 | 32.281551 | 32.757282 | 844,497 | 29.225971 |
ZBH
|
2002-03-11
| 32.766991 | 33.504852 | 32.699028 | 33.495148 | 609,760 | 29.884287 |
ZBH
|
2002-03-12
| 33.495148 | 33.737865 | 33.320389 | 33.407768 | 499,344 | 29.806328 |
ZBH
|
2002-03-13
| 33.650486 | 33.902912 | 33.378639 | 33.39806 | 441,046 | 29.797674 |
ZBH
|
2002-03-14
| 33.495148 | 33.572815 | 33.05825 | 33.485435 | 575,255 | 29.87562 |
ZBH
|
2002-03-15
| 33.68932 | 34.85437 | 33.621361 | 34.524273 | 704,005 | 30.802469 |
ZBH
|
2002-03-18
| 34.417477 | 34.466019 | 33.39806 | 33.825245 | 636,231 | 30.178795 |
ZBH
|
2002-03-19
| 33.786407 | 34.165051 | 33.252426 | 34.155338 | 523,961 | 30.473312 |
ZBH
|
2002-03-20
| 34.155338 | 35.834949 | 34.155338 | 34.407768 | 972,938 | 30.698538 |
ZBH
|
2002-03-21
| 34.417477 | 34.708736 | 34.242718 | 34.631069 | 495,739 | 30.897753 |
ZBH
|
2002-03-22
| 33.932037 | 33.94175 | 32.621361 | 33.165051 | 1,856,575 | 29.589777 |
ZBH
|
2002-03-25
| 33.252426 | 33.281551 | 31.504854 | 31.990292 | 1,426,138 | 28.541662 |
ZBH
|
2002-03-26
| 32 | 32.94175 | 32 | 32.902912 | 865,509 | 29.355892 |
ZBH
|
2002-03-27
| 32.912621 | 33.203884 | 32.718449 | 32.825245 | 904,031 | 29.286606 |
ZBH
|
2002-03-28
| 32.825245 | 33.155338 | 32.815533 | 33.05825 | 461,852 | 29.494495 |
ZBH
|
2002-04-01
| 32.961166 | 33.223301 | 32.747574 | 33.155338 | 417,356 | 29.581108 |
ZBH
|
2002-04-02
| 33.106796 | 33.106796 | 32.766991 | 32.834949 | 362,251 | 29.295254 |
ZBH
|
2002-04-03
| 32.815533 | 32.815533 | 32.233009 | 32.747574 | 651,887 | 29.217299 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.